4625 アトミクス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2009-12-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-12-16 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2009-12-14 | 313 | 313 | 313 | 313 | 8,000 | 313 |
| 2009-12-11 | 308 | 315 | 308 | 315 | 2,000 | 315 |
| 2009-12-10 | 317 | 317 | 312 | 312 | 2,000 | 312 |
| 2009-12-09 | 316 | 316 | 312 | 312 | 4,000 | 312 |
| 2009-12-08 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2009-12-07 | 316 | 317 | 316 | 317 | 2,000 | 317 |
| 2009-11-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-11-25 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2009-11-12 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2009-11-10 | 323 | 328 | 323 | 328 | 5,000 | 328 |
| 2009-11-09 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2009-11-06 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2009-11-05 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2009-10-26 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-10-13 | 339 | 339 | 339 | 339 | 7,000 | 339 |
| 2009-10-09 | 315 | 340 | 315 | 340 | 5,000 | 340 |
| 2009-10-06 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2009-09-25 | 315 | 318 | 315 | 318 | 3,000 | 318 |
| 2009-09-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-09-17 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2009-09-14 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 2009-09-11 | 346 | 351 | 346 | 351 | 2,000 | 351 |
| 2009-09-10 | 330 | 341 | 330 | 341 | 3,000 | 341 |
| 2009-08-27 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2009-08-25 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-08-20 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-08-19 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2009-08-18 | 343 | 343 | 343 | 343 | 15,000 | 343 |
| 2009-08-12 | 378 | 378 | 378 | 378 | 6,000 | 378 |
| 2009-08-11 | 378 | 383 | 378 | 383 | 3,000 | 383 |
| 2009-08-10 | 383 | 383 | 383 | 383 | 4,000 | 383 |
| 2009-08-07 | 382 | 383 | 382 | 383 | 3,000 | 383 |
| 2009-08-06 | 380 | 387 | 380 | 387 | 5,000 | 387 |
| 2009-08-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-07-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-07-27 | 392 | 392 | 392 | 392 | 7,000 | 392 |
| 2009-07-24 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2009-07-15 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2009-07-14 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2009-07-13 | 450 | 450 | 450 | 450 | 28,000 | 450 |
| 2009-07-10 | 401 | 437 | 401 | 437 | 7,000 | 437 |
| 2009-07-08 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2009-07-01 | 358 | 358 | 357 | 358 | 4,000 | 358 |
| 2009-06-26 | 370 | 370 | 359 | 359 | 11,000 | 359 |
| 2009-06-25 | 355 | 358 | 355 | 358 | 2,000 | 358 |
| 2009-06-12 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 2009-06-11 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2009-06-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-06-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-06-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-06-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-05-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-05-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-05-26 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2009-05-25 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2009-05-12 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2009-05-11 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2009-04-13 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2009-04-10 | 370 | 372 | 370 | 372 | 3,000 | 372 |
| 2009-04-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-03-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-03-12 | 375 | 375 | 372 | 372 | 9,000 | 372 |
| 2009-03-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-02-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-02-19 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2009-02-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2009-02-12 | 347 | 347 | 347 | 347 | 7,000 | 347 |
| 2009-02-10 | 340 | 342 | 337 | 342 | 3,000 | 342 |
| 2009-01-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2009-01-13 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 2009-01-09 | 313 | 315 | 313 | 315 | 3,000 | 315 |
| 2009-01-08 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2009-01-07 | 306 | 306 | 305 | 305 | 5,000 | 305 |
分割・併合履歴 ： なし
